Seacon Shipping Group Holdings Limited (HKG:2409)
Hong Kong · Delayed Price · Currency is HKD 3.790
+0.190 (5.28%)
Jul 31, 2026, 3:06 PM HKT
HKG:2409 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 5.56% | 67,000 |
| Jul 30, 2026 | 3.60 | 3.78 | 3.56 | 3.60 | 3.60 | 1.41% | 192,000 |
| Jul 29, 2026 | 3.66 | 3.70 | 3.55 | 3.55 | 3.55 | -4.57% | 86,000 |
| Jul 28, 2026 | 3.74 | 3.74 | 3.63 | 3.72 | 3.72 | -0.53% | 162,000 |
| Jul 27, 2026 | 3.80 | 3.80 | 3.73 | 3.74 | 3.74 | -1.58% | 102,000 |
| Jul 24, 2026 | 3.74 | 3.82 | 3.74 | 3.80 | 3.80 | - | 81,000 |
| Jul 23, 2026 | 3.90 | 3.90 | 3.77 | 3.80 | 3.80 | -6.86% | 304,000 |
| Jul 22, 2026 | 4.05 | 4.18 | 3.80 | 4.08 | 4.08 | 0.99% | 318,000 |
| Jul 21, 2026 | 4.31 | 4.31 | 4.05 | 4.04 | 4.04 | -8.39% | 110,000 |
| Jul 20, 2026 | 4.32 | 4.41 | 4.22 | 4.41 | 4.41 | -0.45% | 65,000 |
| Jul 17, 2026 | 4.30 | 4.44 | 4.20 | 4.43 | 4.43 | 1.14% | 121,000 |
| Jul 16, 2026 | 4.30 | 4.44 | 4.19 | 4.38 | 4.38 | -0.68% | 108,000 |
| Jul 15, 2026 | 4.32 | 4.44 | 4.29 | 4.41 | 4.41 | 0.23% | 66,000 |
| Jul 14, 2026 | 4.44 | 4.44 | 4.44 | 4.40 | 4.40 | -0.68% | 66,000 |
| Jul 13, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.23% | 58,000 |
| Jul 10, 2026 | 4.29 | 4.44 | 4.29 | 4.44 | 4.44 | 3.98% | 66,000 |
| Jul 9, 2026 | 4.39 | 4.39 | 4.27 | 4.27 | 4.27 | -4.04% | 61,000 |
| Jul 8, 2026 | 4.48 | 4.49 | 4.48 | 4.45 | 4.45 | 1.60% | 63,000 |
| Jul 7, 2026 | 4.14 | 4.38 | 4.14 | 4.38 | 4.38 | -0.68% | 66,000 |
| Jul 6, 2026 | 4.22 | 4.41 | 4.14 | 4.41 | 4.41 | 2.32% | 78,000 |
| Jul 3, 2026 | 4.30 | 4.31 | 4.29 | 4.31 | 4.31 | - | 67,000 |
| Jul 2, 2026 | 4.49 | 4.49 | 4.20 | 4.31 | 4.31 | -4.22% | 78,000 |
| Jun 30, 2026 | 4.35 | 4.60 | 4.27 | 4.50 | 4.50 | 3.45% | 71,000 |
| Jun 29, 2026 | 4.14 | 4.39 | 4.06 | 4.35 | 4.35 | 5.07% | 77,000 |
| Jun 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.72% | 15,000 |
| Jun 25, 2026 | 4.15 | 4.15 | 4.07 | 4.07 | 4.07 | -2.40% | 38,000 |
| Jun 24, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.71% | 49,000 |
| Jun 23, 2026 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 0.24% | 62,000 |
| Jun 22, 2026 | 4.12 | 4.20 | 4.11 | 4.19 | 4.19 | -2.56% | 49,000 |
| Jun 18, 2026 | 4.15 | 4.35 | 4.15 | 4.30 | 4.30 | 3.37% | 54,000 |
| Jun 17, 2026 | 4.14 | 4.16 | 4.10 | 4.16 | 4.16 | 0.24% | 49,000 |
| Jun 16, 2026 | 4.19 | 4.19 | 4.14 | 4.15 | 4.15 | -1.19% | 45,000 |
| Jun 15, 2026 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | 0.72% | 33,000 |
| Jun 12, 2026 | 4.18 | 4.18 | 4.18 | 4.17 | 4.17 | 2.71% | 30,000 |
| Jun 11, 2026 | 4.16 | 4.20 | 4.06 | 4.06 | 4.06 | -4.47% | 48,000 |
| Jun 10, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 30,000 |
| Jun 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 40,000 |
| Jun 8, 2026 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 1.19% | 33,000 |
| Jun 5, 2026 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -2.33% | 34,000 |
| Jun 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.65% | 30,000 |
| Jun 3, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.93% | 4,000 |
| Jun 2, 2026 | 4.25 | 4.30 | 4.15 | 4.15 | 4.15 | -3.49% | 67,000 |
| Jun 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.23% | 20,000 |
| May 29, 2026 | 4.32 | 4.32 | 4.32 | 4.31 | 4.31 | - | 20,000 |
| May 28, 2026 | 4.28 | 4.31 | 4.28 | 4.31 | 4.31 | 0.70% | 85,000 |
| May 27, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -2.06% | 92,000 |
| May 26, 2026 | 4.22 | 4.38 | 4.22 | 4.37 | 4.37 | 2.10% | 33,000 |
| May 22, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.47% | 18,000 |
| May 21, 2026 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | 0.23% | 43,000 |
| May 20, 2026 | 4.27 | 4.30 | 4.26 | 4.29 | 4.29 | 0.47% | 21,000 |